Indicators

Hca Holdings Inc (NY: HCA )

358.74 -2.18 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	72.01	73.07	71.28	72.38	3,970,141	-0.70(-0.96%)
Jul 28, 2016	70.27	74.02	69.54	73.09	5,044,277	-0.09(-0.13%)
Jul 27, 2016	72.77	74.06	71.70	73.18	4,147,086	-1.58(-2.11%)
Jul 26, 2016	74.59	75.22	74.21	74.76	2,786,009	-0.04(-0.05%)
Jul 25, 2016	75.29	75.54	74.23	74.80	1,895,239	-0.61(-0.81%)
Jul 22, 2016	76.03	76.20	74.42	75.41	1,546,260	-0.26(-0.35%)
Jul 21, 2016	75.42	76.76	75.24	75.67	2,942,304	+0.09(+0.12%)
Jul 20, 2016	74.73	75.64	74.73	75.57	1,810,606	+1.10(+1.47%)
Jul 19, 2016	74.56	75.15	73.76	74.48	1,713,121	-0.18(-0.24%)
Jul 18, 2016	73.77	74.70	73.77	74.66	1,401,086	+0.79(+1.07%)
Jul 15, 2016	73.74	74.44	73.73	73.87	1,725,084	+0.38(+0.51%)
Jul 14, 2016	75.06	75.20	73.24	73.49	2,235,731	-1.16(-1.56%)
Jul 13, 2016	74.14	75.03	73.99	74.66	2,930,026	+1.08(+1.47%)
Jul 12, 2016	73.45	73.89	73.12	73.58	2,878,046	+0.23(+0.31%)
Jul 11, 2016	73.73	73.84	73.29	73.35	1,706,146	-0.05(-0.06%)
Jul 08, 2016	72.80	73.75	72.61	73.40	4,284,833	+1.14(+1.58%)
Jul 07, 2016	71.72	73.14	71.43	72.25	2,360,363	+0.77(+1.08%)
Jul 06, 2016	71.24	71.96	70.51	71.48	2,418,430	+0.06(+0.08%)
Jul 05, 2016	71.79	71.79	70.69	71.43	3,660,670	-0.52(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.